|
MAPFRE - [Ticker: MAP.MC] | | Última Transacción | 2,516 | Hora de Cotización | 2018-12-04 - 00:00:00 | Variación | --0.02 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 2,544 | Mínimo | 2,515 | Volumen | 3.795.985 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 2,533 | PER | 0,00% | Apertura | 2,533 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para MAP.MC desde 2000-01-01 hasta 2024-05-08 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2014-08-07 | 2,74 | 8.349.000 | 2,79 | 2,73 | 2,76 | 00:00:00 | 2014-08-08 | 2,74 | 9.348.700 | 2,77 | 2,69 | 2,72 | 00:00:00 | 2014-08-11 | 2,77 | 8.431.900 | 2,79 | 2,76 | 2,78 | 00:00:00 | 2014-08-12 | 2,78 | 6.972.500 | 2,80 | 2,77 | 2,77 | 00:00:00 | 2014-08-13 | 2,80 | 6.633.700 | 2,80 | 2,78 | 2,79 | 00:00:00 | 2014-08-14 | 2,78 | 4.056.400 | 2,81 | 2,77 | 2,80 | 00:00:00 | 2014-08-15 | 2,78 | 5.542.700 | 2,83 | 2,77 | 2,79 | 00:00:00 | 2014-08-18 | 2,81 | 4.823.900 | 2,82 | 2,79 | 2,81 | 00:00:00 | 2014-08-19 | 2,80 | 2.770.300 | 2,83 | 2,80 | 2,83 | 00:00:00 | 2014-08-20 | 2,81 | 3.530.300 | 2,81 | 2,79 | 2,80 | 00:00:00 | 2014-08-21 | 2,85 | 4.384.200 | 2,86 | 2,80 | 2,81 | 00:00:00 | 2014-08-22 | 2,83 | 3.661.000 | 2,86 | 2,81 | 2,86 | 00:00:00 | 2014-08-25 | 2,86 | 3.172.100 | 2,87 | 2,84 | 2,86 | 00:00:00 | 2014-08-26 | 2,87 | 5.865.900 | 2,88 | 2,85 | 2,86 | 00:00:00 | 2014-08-27 | 2,86 | 11.628.300 | 2,88 | 2,85 | 2,87 | 00:00:00 | 2014-08-28 | 2,82 | 7.196.000 | 2,86 | 2,81 | 2,86 | 00:00:00 | 2014-08-29 | 2,85 | 5.970.500 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2014-09-01 | 2,83 | 9.727.000 | 2,86 | 2,83 | 2,86 | 00:00:00 | 2014-09-02 | 2,85 | 5.246.200 | 2,87 | 2,84 | 2,85 | 00:00:00 | 2014-09-03 | 2,89 | 5.193.000 | 2,91 | 2,86 | 2,87 | 00:00:00 | 2014-09-04 | 2,94 | 5.811.100 | 2,94 | 2,88 | 2,89 | 00:00:00 | 2014-09-05 | 2,93 | 7.047.600 | 2,95 | 2,91 | 2,93 | 00:00:00 | 2014-09-08 | 2,92 | 5.110.100 | 2,94 | 2,90 | 2,93 | 00:00:00 | 2014-09-09 | 2,89 | 5.764.400 | 2,92 | 2,88 | 2,90 | 00:00:00 | 2014-09-10 | 2,87 | 7.361.700 | 2,90 | 2,85 | 2,89 | 00:00:00 | 2014-09-11 | 2,85 | 3.903.000 | 2,89 | 2,84 | 2,89 | 00:00:00 | 2014-09-12 | 2,84 | 6.056.700 | 2,86 | 2,84 | 2,86 | 00:00:00 | 2014-09-15 | 2,82 | 3.982.900 | 2,85 | 2,82 | 2,83 | 00:00:00 | 2014-09-16 | 2,81 | 6.068.300 | 2,83 | 2,80 | 2,82 | 00:00:00 | 2014-09-17 | 2,84 | 6.555.000 | 2,85 | 2,81 | 2,82 | 00:00:00 | 2014-09-18 | 2,87 | 6.255.500 | 2,88 | 2,84 | 2,84 | 00:00:00 | 2014-09-19 | 2,87 | 7.651.600 | 2,92 | 2,87 | 2,89 | 00:00:00 | 2014-09-22 | 2,90 | 25.525.900 | 2,91 | 2,86 | 2,86 | 00:00:00 | 2014-09-23 | 2,92 | 18.878.000 | 2,97 | 2,89 | 2,90 | 00:00:00 | 2014-09-24 | 2,93 | 13.139.300 | 2,93 | 2,85 | 2,93 | 00:00:00 | 2014-09-25 | 2,84 | 18.664.100 | 2,94 | 2,83 | 2,91 | 00:00:00 | 2014-09-26 | 2,83 | 9.465.800 | 2,87 | 2,81 | 2,84 | 00:00:00 | 2014-09-29 | 2,79 | 11.367.800 | 2,84 | 2,78 | 2,83 | 00:00:00 | 2014-09-30 | 2,80 | 10.149.800 | 2,81 | 2,77 | 2,80 | 00:00:00 | 2014-10-01 | 2,77 | 8.657.900 | 2,82 | 2,77 | 2,80 | 00:00:00 | 2014-10-02 | 2,70 | 13.388.200 | 2,78 | 2,70 | 2,77 | 00:00:00 | 2014-10-03 | 2,74 | 8.395.900 | 2,74 | 2,70 | 2,71 | 00:00:00 | 2014-10-06 | 2,75 | 6.875.100 | 2,78 | 2,74 | 2,76 | 00:00:00 | 2014-10-07 | 2,73 | 8.580.700 | 2,75 | 2,72 | 2,75 | 00:00:00 | 2014-10-08 | 2,74 | 8.883.000 | 2,76 | 2,72 | 2,72 | 00:00:00 | 2014-10-09 | 2,72 | 8.870.700 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2014-10-10 | 2,63 | 12.418.300 | 2,71 | 2,63 | 2,70 | 00:00:00 | 2014-10-13 | 2,63 | 10.488.200 | 2,66 | 2,61 | 2,62 | 00:00:00 | 2014-10-14 | 2,64 | 7.763.200 | 2,64 | 2,59 | 2,62 | 00:00:00 | 2014-10-15 | 2,53 | 12.759.900 | 2,64 | 2,51 | 2,64 | 00:00:00 | 2014-10-16 | 2,49 | 18.333.900 | 2,56 | 2,40 | 2,54 | 00:00:00 | 2014-10-17 | 2,59 | 10.513.400 | 2,59 | 2,48 | 2,50 | 00:00:00 | 2014-10-20 | 2,58 | 7.076.500 | 2,59 | 2,54 | 2,58 | 00:00:00 | 2014-10-21 | 2,64 | 10.090.800 | 2,68 | 2,56 | 2,58 | 00:00:00 | 2014-10-22 | 2,70 | 14.737.700 | 2,70 | 2,64 | 2,66 | 00:00:00 | 2014-10-23 | 2,74 | 12.377.700 | 2,74 | 2,68 | 2,70 | 00:00:00 | 2014-10-24 | 2,74 | 5.934.400 | 2,76 | 2,72 | 2,72 | 00:00:00 | 2014-10-27 | 2,68 | 8.224.100 | 2,77 | 2,66 | 2,76 | 00:00:00 | 2014-10-28 | 2,73 | 10.374.500 | 2,74 | 2,69 | 2,70 | 00:00:00 | 2014-10-29 | 2,71 | 5.817.000 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2014-10-30 | 2,69 | 9.489.800 | 2,73 | 2,61 | 2,71 | 00:00:00 | 2014-10-31 | 2,73 | 9.312.400 | 2,75 | 2,71 | 2,75 | 00:00:00 | 2014-11-03 | 2,74 | 6.539.700 | 2,77 | 2,72 | 2,73 | 00:00:00 | 2014-11-04 | 2,71 | 7.418.700 | 2,76 | 2,69 | 2,74 | 00:00:00 | 2014-11-05 | 2,83 | 14.309.800 | 2,83 | 2,69 | 2,75 | 00:00:00 | 2014-11-06 | 2,86 | 12.460.000 | 2,89 | 2,81 | 2,83 | 00:00:00 | 2014-11-07 | 2,79 | 10.200.400 | 2,88 | 2,74 | 2,87 | 00:00:00 | 2014-11-10 | 2,83 | 6.642.900 | 2,84 | 2,77 | 2,79 | 00:00:00 | 2014-11-11 | 2,83 | 7.138.100 | 2,86 | 2,83 | 2,84 | 00:00:00 | 2014-11-12 | 2,77 | 11.232.400 | 2,83 | 2,74 | 2,81 | 00:00:00 | 2014-11-13 | 2,77 | 5.085.400 | 2,81 | 2,75 | 2,78 | 00:00:00 | 2014-11-14 | 2,77 | 4.623.400 | 2,78 | 2,74 | 2,78 | 00:00:00 | 2014-11-17 | 2,81 | 5.005.900 | 2,82 | 2,74 | 2,75 | 00:00:00 | 2014-11-18 | 2,85 | 37.687.800 | 2,86 | 2,81 | 2,82 | 00:00:00 | 2014-11-19 | 2,85 | 6.916.900 | 2,87 | 2,83 | 2,85 | 00:00:00 | 2014-11-20 | 2,82 | 4.630.000 | 2,86 | 2,80 | 2,85 | 00:00:00 | 2014-11-21 | 2,90 | 8.744.900 | 2,90 | 2,81 | 2,82 | 00:00:00 | 2014-11-24 | 2,91 | 5.008.300 | 2,95 | 2,90 | 2,91 | 00:00:00 | 2014-11-25 | 2,91 | 7.851.200 | 2,93 | 2,89 | 2,90 | 00:00:00 | 2014-11-26 | 2,91 | 16.465.700 | 2,93 | 2,90 | 2,91 | 00:00:00 | 2014-11-27 | 2,94 | 6.368.000 | 2,95 | 2,91 | 2,91 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 > >> |
|